FEATHER(FEA)Hoje
$0.037916
FEATHER Histórico de preços
(FEA)Período de tempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.019195 | $0.046295 | $0.019004 | $0.019842 | $293.3802 |
2025-09-14 | $0.019696 | $0.019820 | $0.019127 | $0.019195 | $13.55212 |
2025-09-13 | $0.019624 | $0.026597 | $0.018948 | $0.019696 | $144.4988 |
2025-09-12 | $0.019377 | $0.020132 | $0.019186 | $0.019624 | $22.11705 |
2025-09-11 | $0.019985 | $0.026000 | $0.018909 | $0.019377 | $14.57818 |
2025-09-10 | $0.020190 | $0.020592 | $0.019605 | $0.019985 | $28.17999 |
2025-09-09 | $0.027831 | $0.027718 | $0.019686 | $0.020190 | $97.55972 |
2025-09-08 | $0.027184 | $0.034581 | $0.026690 | $0.027831 | $139.5410 |
2025-09-07 | $0.026253 | $0.135238 | $0.019724 | $0.027184 | $2,882.092 |
2025-09-06 | $0.019440 | $0.027175 | $0.019311 | $0.026253 | $22.55861 |
2025-09-05 | $0.019787 | $0.025937 | $0.019011 | $0.019440 | $48.49163 |
2025-09-04 | $0.026027 | $0.031903 | $0.019106 | $0.019787 | $25.45306 |
2025-09-03 | $0.019403 | $0.032121 | $0.019049 | $0.026027 | $94.89112 |
2025-09-02 | $0.019131 | $0.026429 | $0.018920 | $0.019403 | $17.35322 |
2025-09-01 | $0.031994 | $0.033203 | $0.018606 | $0.019131 | $25.89734 |
2025-08-31 | $0.025252 | $0.032744 | $0.025052 | $0.031994 | $84.57361 |
2025-08-30 | $0.024672 | $0.032250 | $0.024322 | $0.025252 | $18.45932 |
2025-08-29 | $0.023561 | $0.025266 | $0.023192 | $0.024672 | $20.40411 |
2025-08-28 | $0.031374 | $0.038040 | $0.022864 | $0.023561 | $76.55843 |
2025-08-27 | $0.038122 | $0.038835 | $0.031091 | $0.031374 | $173.1734 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-17
FEATHER(FEA)
